Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
5.46
-0.01 (-0.18%)
Jul 24, 2026, 11:43 AM EDT - Market open
Runway Growth Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.47 | 5.53 | 5.44 | 5.48 | - | 0.09% | 79,641 |
| Jul 23, 2026 | 5.50 | 5.53 | 5.41 | 5.47 | 5.47 | -0.55% | 354,915 |
| Jul 22, 2026 | 5.61 | 5.67 | 5.50 | 5.50 | 5.50 | -1.79% | 488,035 |
| Jul 21, 2026 | 5.64 | 5.70 | 5.57 | 5.60 | 5.60 | -0.71% | 309,595 |
| Jul 20, 2026 | 5.65 | 5.67 | 5.56 | 5.64 | 5.64 | 0.18% | 450,607 |
| Jul 17, 2026 | 5.73 | 5.78 | 5.62 | 5.63 | 5.63 | -2.43% | 336,156 |
| Jul 16, 2026 | 5.65 | 5.81 | 5.64 | 5.77 | 5.77 | 2.67% | 573,740 |
| Jul 15, 2026 | 5.77 | 5.85 | 5.59 | 5.62 | 5.62 | -2.43% | 777,119 |
| Jul 14, 2026 | 5.39 | 5.79 | 5.39 | 5.76 | 5.76 | 8.88% | 1,232,348 |
| Jul 13, 2026 | 5.33 | 5.40 | 5.27 | 5.29 | 5.29 | -0.75% | 993,437 |
| Jul 10, 2026 | 5.29 | 5.42 | 5.29 | 5.33 | 5.33 | 1.14% | 561,928 |
| Jul 9, 2026 | 5.32 | 5.39 | 5.19 | 5.27 | 5.27 | -0.75% | 505,085 |
| Jul 8, 2026 | 5.34 | 5.43 | 5.21 | 5.31 | 5.31 | -0.56% | 1,062,816 |
| Jul 7, 2026 | 5.60 | 5.65 | 5.31 | 5.34 | 5.34 | -4.47% | 1,206,797 |
| Jul 6, 2026 | 5.49 | 5.68 | 5.49 | 5.59 | 5.59 | 1.82% | 688,126 |
| Jul 2, 2026 | 5.61 | 5.66 | 5.43 | 5.49 | 5.49 | -1.96% | 857,506 |
| Jul 1, 2026 | 5.63 | 5.73 | 5.57 | 5.60 | 5.60 | -0.18% | 813,014 |
| Jun 30, 2026 | 5.50 | 5.68 | 5.50 | 5.61 | 5.61 | 2.37% | 466,777 |
| Jun 29, 2026 | 5.30 | 5.53 | 5.30 | 5.48 | 5.48 | 3.40% | 475,317 |
| Jun 26, 2026 | 5.25 | 5.35 | 5.22 | 5.30 | 5.30 | 0.76% | 546,734 |
| Jun 25, 2026 | 5.24 | 5.34 | 5.21 | 5.26 | 5.26 | -0.38% | 552,189 |
| Jun 24, 2026 | 5.38 | 5.42 | 5.27 | 5.28 | 5.28 | -2.04% | 395,667 |
| Jun 23, 2026 | 5.32 | 5.50 | 5.32 | 5.39 | 5.39 | 0.56% | 645,294 |
| Jun 22, 2026 | 5.56 | 5.67 | 5.34 | 5.36 | 5.36 | -3.77% | 496,574 |
| Jun 18, 2026 | 5.54 | 5.60 | 5.46 | 5.57 | 5.57 | 1.46% | 570,822 |
| Jun 17, 2026 | 5.72 | 5.74 | 5.46 | 5.49 | 5.49 | -3.68% | 650,888 |
| Jun 16, 2026 | 5.65 | 5.75 | 5.63 | 5.70 | 5.70 | 1.79% | 606,961 |
| Jun 15, 2026 | 5.90 | 5.95 | 5.60 | 5.60 | 5.60 | -7.13% | 1,305,053 |
| Jun 12, 2026 | 6.09 | 6.15 | 5.99 | 6.03 | 6.03 | -0.99% | 340,869 |
| Jun 11, 2026 | 6.10 | 6.11 | 6.00 | 6.09 | 6.09 | 0.66% | 459,109 |
| Jun 10, 2026 | 5.96 | 6.17 | 5.96 | 6.05 | 6.05 | 1.51% | 460,375 |
| Jun 9, 2026 | 6.01 | 6.09 | 5.89 | 5.96 | 5.96 | -0.83% | 782,244 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -2.44% | 547,179 |
| Jun 5, 2026 | 6.35 | 6.40 | 6.16 | 6.16 | 6.16 | -3.30% | 615,410 |
| Jun 4, 2026 | 6.32 | 6.41 | 6.31 | 6.37 | 6.37 | 1.43% | 405,591 |
| Jun 3, 2026 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | -3.68% | 739,827 |
| Jun 2, 2026 | 6.52 | 6.57 | 6.48 | 6.52 | 6.52 | -0.31% | 467,824 |
| Jun 1, 2026 | 6.47 | 6.61 | 6.44 | 6.54 | 6.54 | 1.08% | 407,402 |
| May 29, 2026 | 6.55 | 6.56 | 6.45 | 6.47 | 6.47 | -0.92% | 536,563 |
| May 28, 2026 | 6.40 | 6.56 | 6.40 | 6.53 | 6.53 | 2.03% | 446,733 |
| May 27, 2026 | 6.36 | 6.54 | 6.36 | 6.40 | 6.40 | -0.47% | 420,716 |
| May 26, 2026 | 6.35 | 6.50 | 6.35 | 6.43 | 6.43 | 1.74% | 378,030 |
| May 22, 2026 | 6.34 | 6.39 | 6.27 | 6.32 | 6.32 | - | 450,872 |
| May 21, 2026 | 6.35 | 6.42 | 6.30 | 6.32 | 6.32 | -0.63% | 455,863 |
| May 20, 2026 | 6.30 | 6.41 | 6.23 | 6.36 | 6.36 | 1.11% | 643,457 |
| May 19, 2026 | 6.32 | 6.39 | 6.22 | 6.29 | 6.29 | -0.47% | 741,483 |
| May 18, 2026 | 6.42 | 6.47 | 6.28 | 6.32 | 6.32 | - | 1,641,378 |
| May 15, 2026 | 6.65 | 6.71 | 6.54 | 6.65 | 6.32 | -0.30% | 1,208,831 |
| May 14, 2026 | 6.46 | 6.69 | 6.38 | 6.67 | 6.34 | 2.30% | 1,146,224 |
| May 13, 2026 | 6.66 | 6.66 | 6.50 | 6.52 | 6.20 | -2.10% | 535,352 |